Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 4,390.00
-5.00 (-0.11%)
Aug 31, 2026, 3:30 PM KST
KRX:001200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4,365.00 | 4,430.00 | 4,270.00 | 4,390.00 | 4,390.00 | -0.11% | 444,668 |
| Aug 28, 2026 | 4,345.00 | 4,440.00 | 4,295.00 | 4,395.00 | 4,395.00 | 1.27% | 352,586 |
| Aug 27, 2026 | 4,460.00 | 4,460.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.36% | 242,275 |
| Aug 26, 2026 | 4,345.00 | 4,400.00 | 4,280.00 | 4,400.00 | 4,400.00 | 1.15% | 343,953 |
| Aug 25, 2026 | 4,175.00 | 4,365.00 | 4,125.00 | 4,350.00 | 4,350.00 | 2.84% | 320,351 |
| Aug 24, 2026 | 4,280.00 | 4,280.00 | 4,200.00 | 4,230.00 | 4,230.00 | -1.17% | 290,958 |
| Aug 21, 2026 | 4,300.00 | 4,345.00 | 4,200.00 | 4,280.00 | 4,280.00 | -2.06% | 372,490 |
| Aug 20, 2026 | 4,280.00 | 4,420.00 | 4,255.00 | 4,370.00 | 4,370.00 | 3.55% | 352,596 |
| Aug 19, 2026 | 4,280.00 | 4,290.00 | 4,170.00 | 4,220.00 | 4,220.00 | -2.43% | 290,233 |
| Aug 18, 2026 | 4,535.00 | 4,540.00 | 4,305.00 | 4,325.00 | 4,325.00 | -4.10% | 557,801 |
| Aug 14, 2026 | 4,400.00 | 4,510.00 | 4,375.00 | 4,510.00 | 4,510.00 | 3.20% | 440,458 |
| Aug 13, 2026 | 4,555.00 | 4,650.00 | 4,355.00 | 4,370.00 | 4,370.00 | -2.46% | 824,091 |
| Aug 12, 2026 | 4,470.00 | 4,515.00 | 4,430.00 | 4,480.00 | 4,480.00 | 0.90% | 598,220 |
| Aug 11, 2026 | 4,360.00 | 4,445.00 | 4,320.00 | 4,440.00 | 4,440.00 | 1.49% | 352,330 |
| Aug 10, 2026 | 4,230.00 | 4,375.00 | 4,225.00 | 4,375.00 | 4,375.00 | 3.55% | 326,715 |
| Aug 7, 2026 | 4,315.00 | 4,345.00 | 4,175.00 | 4,225.00 | 4,225.00 | -1.97% | 413,740 |
| Aug 6, 2026 | 4,285.00 | 4,345.00 | 4,250.00 | 4,310.00 | 4,310.00 | -0.23% | 361,667 |
| Aug 5, 2026 | 4,250.00 | 4,390.00 | 4,250.00 | 4,320.00 | 4,320.00 | 3.35% | 464,303 |
| Aug 4, 2026 | 4,095.00 | 4,215.00 | 4,060.00 | 4,180.00 | 4,180.00 | 3.47% | 467,110 |
| Aug 3, 2026 | 4,050.00 | 4,180.00 | 4,005.00 | 4,040.00 | 4,040.00 | -2.42% | 777,082 |
| Jul 31, 2026 | 3,850.00 | 4,145.00 | 3,850.00 | 4,140.00 | 4,140.00 | 11.29% | 736,618 |
| Jul 30, 2026 | 3,395.00 | 3,930.00 | 3,395.00 | 3,720.00 | 3,720.00 | 0.40% | 1,215,695 |
| Jul 29, 2026 | 3,965.00 | 4,015.00 | 3,565.00 | 3,705.00 | 3,705.00 | -4.76% | 933,783 |
| Jul 28, 2026 | 4,180.00 | 4,180.00 | 3,850.00 | 3,890.00 | 3,890.00 | -8.58% | 983,521 |
| Jul 27, 2026 | 4,250.00 | 4,310.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1.31% | 253,715 |
| Jul 24, 2026 | 4,250.00 | 4,285.00 | 4,165.00 | 4,200.00 | 4,200.00 | -2.44% | 287,860 |
| Jul 23, 2026 | 4,140.00 | 4,305.00 | 4,120.00 | 4,305.00 | 4,305.00 | 4.74% | 352,575 |
| Jul 22, 2026 | 4,200.00 | 4,290.00 | 4,100.00 | 4,110.00 | 4,110.00 | -0.48% | 528,315 |
| Jul 21, 2026 | 4,070.00 | 4,165.00 | 4,040.00 | 4,130.00 | 4,130.00 | 0.98% | 274,306 |
| Jul 20, 2026 | 4,230.00 | 4,240.00 | 4,075.00 | 4,090.00 | 4,090.00 | -4.44% | 442,177 |
| Jul 16, 2026 | 4,275.00 | 4,335.00 | 4,225.00 | 4,280.00 | 4,280.00 | -1.50% | 428,878 |
| Jul 15, 2026 | 4,330.00 | 4,420.00 | 4,285.00 | 4,345.00 | 4,345.00 | 3.70% | 517,468 |
| Jul 14, 2026 | 4,260.00 | 4,300.00 | 4,040.00 | 4,190.00 | 4,190.00 | -1.64% | 626,608 |
| Jul 13, 2026 | 4,430.00 | 4,605.00 | 4,230.00 | 4,260.00 | 4,260.00 | -4.16% | 700,647 |
| Jul 10, 2026 | 4,135.00 | 4,530.00 | 4,135.00 | 4,445.00 | 4,445.00 | 8.02% | 674,952 |
| Jul 9, 2026 | 4,260.00 | 4,280.00 | 4,085.00 | 4,115.00 | 4,115.00 | -2.26% | 378,423 |
| Jul 8, 2026 | 4,295.00 | 4,440.00 | 4,180.00 | 4,210.00 | 4,210.00 | -3.66% | 608,204 |
| Jul 7, 2026 | 4,545.00 | 4,545.00 | 4,265.00 | 4,370.00 | 4,370.00 | -3.96% | 546,518 |
| Jul 6, 2026 | 4,470.00 | 4,730.00 | 4,410.00 | 4,550.00 | 4,550.00 | 2.71% | 830,515 |
| Jul 3, 2026 | 4,290.00 | 4,465.00 | 4,140.00 | 4,430.00 | 4,430.00 | 4.98% | 618,727 |
| Jul 2, 2026 | 4,340.00 | 4,370.00 | 4,210.00 | 4,220.00 | 4,220.00 | -3.65% | 475,681 |
| Jul 1, 2026 | 4,335.00 | 4,550.00 | 4,335.00 | 4,380.00 | 4,380.00 | 1.62% | 416,513 |
| Jun 30, 2026 | 4,380.00 | 4,425.00 | 4,300.00 | 4,310.00 | 4,310.00 | -1.03% | 355,071 |
| Jun 29, 2026 | 4,060.00 | 4,365.00 | 4,020.00 | 4,355.00 | 4,355.00 | 7.66% | 390,381 |
| Jun 26, 2026 | 4,240.00 | 4,240.00 | 3,910.00 | 4,045.00 | 4,045.00 | -4.71% | 804,832 |
| Jun 25, 2026 | 4,310.00 | 4,440.00 | 4,240.00 | 4,245.00 | 4,245.00 | -0.12% | 565,282 |
| Jun 24, 2026 | 4,225.00 | 4,350.00 | 4,150.00 | 4,250.00 | 4,250.00 | 0.59% | 665,052 |
| Jun 23, 2026 | 4,530.00 | 4,615.00 | 4,200.00 | 4,225.00 | 4,225.00 | -6.94% | 564,117 |
| Jun 22, 2026 | 4,600.00 | 4,615.00 | 4,465.00 | 4,540.00 | 4,540.00 | -2.47% | 403,798 |
| Jun 19, 2026 | 4,850.00 | 4,900.00 | 4,540.00 | 4,655.00 | 4,655.00 | -4.02% | 705,425 |